Skip to main content
Bluelake Mineral AB (publ) (NGM:BLUE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.485
-0.025 (-1.66%)
At close: Mar 6, 2026

Bluelake Mineral AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.491.491.491.491.49-1.66%140,092
Mar 5, 20261.511.511.511.511.51-1.63%85,648
Mar 4, 20261.541.541.541.541.544.07%157,396
Mar 3, 20261.481.481.481.481.48-8.95%659,644
Mar 2, 20261.621.621.621.621.626.23%861,295
Feb 27, 20261.531.531.531.531.530.66%398,577
Feb 26, 20261.521.521.521.521.522.71%380,250
Feb 25, 20261.481.481.481.481.483.15%168,247
Feb 24, 20261.431.431.431.431.43-5.30%319,663
Feb 23, 20261.511.511.511.511.51-1.95%361,987
Feb 20, 20261.541.541.541.541.546.57%876,916
Feb 19, 20261.451.451.451.451.45-2.03%261,879
Feb 18, 20261.481.481.481.481.482.08%226,134
Feb 17, 20261.451.451.451.451.451.40%468,740
Feb 16, 20261.431.431.431.431.433.26%358,610
Feb 13, 20261.381.381.381.381.38-2.82%709,236
Feb 12, 20261.421.421.421.421.42-3.07%792,842
Feb 11, 20261.471.471.471.471.47-2.98%416,219
Feb 10, 20261.511.511.511.511.510.67%458,142
Feb 9, 20261.501.501.501.501.5010.70%1,195,576
Feb 6, 20261.361.361.361.361.36-5.57%1,449,715
Feb 5, 20261.441.441.441.441.44-6.21%1,432,987
Feb 4, 20261.531.531.531.531.53-4.67%627,301
Feb 3, 20261.611.611.611.611.610.31%818,927
Feb 2, 20261.601.601.601.601.60-0.31%2,089,899
Jan 30, 20261.611.611.611.611.61-5.59%2,063,925
Jan 29, 20261.701.701.701.701.70-5.82%2,360,131
Jan 28, 20261.811.811.811.811.810.28%3,048,989
Jan 27, 20261.801.801.801.801.80-2.17%6,487,258
Jan 26, 20261.841.841.841.841.8412.88%4,266,113
Jan 23, 20261.631.631.631.631.63-4.96%6,590,629
Jan 22, 20261.721.721.721.721.72-19.48%9,739,349
Jan 21, 20262.132.132.132.132.1312.11%15,370,915
Jan 20, 20261.901.901.901.901.908.57%9,435,066
Jan 19, 20261.751.751.751.751.7520.27%4,871,585
Jan 16, 20261.461.461.461.461.463.93%691,573
Jan 15, 20261.401.401.401.401.40-3.11%531,387
Jan 14, 20261.451.451.451.451.456.25%866,682
Jan 13, 20261.361.361.361.361.366.25%936,141
Jan 12, 20261.281.281.281.281.284.92%843,084
Jan 9, 20261.221.221.221.221.224.27%384,384
Jan 8, 20261.171.171.171.171.17-4.49%274,742
Jan 7, 20261.231.231.231.231.23-2.00%768,301
Jan 5, 20261.251.251.251.251.25-5.30%433,779
Jan 2, 20261.321.321.321.321.320.76%1,604,736
Dec 30, 20251.311.311.311.311.310.77%545,688
Dec 29, 20251.301.301.301.301.30-1.14%1,206,298
Dec 23, 20251.321.321.321.321.32-0.75%552,231
Dec 22, 20251.331.331.331.331.333.11%290,650
Dec 19, 20251.291.291.291.291.299.36%813,887
Dec 18, 20251.181.181.181.181.18-8.56%615,545
Dec 17, 20251.291.291.291.291.29-1,121,721
Dec 16, 20251.291.291.291.291.2916.29%1,075,635
Dec 15, 20251.111.111.111.111.118.33%1,117,357
Dec 12, 20251.021.021.021.021.023.03%381,167
Dec 11, 20250.990.990.990.990.99-175,912
Dec 10, 20250.990.990.990.990.994.21%148,376
Dec 9, 20250.950.950.950.950.95-5.00%406,964
Dec 8, 20251.001.001.001.001.00-3.85%277,393
Dec 5, 20251.041.041.041.041.043.48%164,441
Dec 4, 20251.011.011.011.011.010.90%407,743
Dec 3, 20251.001.001.001.001.00-3.30%212,187
Dec 2, 20251.031.031.031.031.036.63%396,850
Dec 1, 20250.970.970.970.970.971.26%328,594
Nov 28, 20250.950.950.950.950.95-3.44%297,311
Nov 27, 20250.990.990.990.990.990.82%154,462
Nov 26, 20250.980.980.980.980.98-3.45%220,356
Nov 25, 20251.021.021.021.021.020.50%123,321
Nov 24, 20251.011.011.011.011.01-0.98%181,113
Nov 21, 20251.021.021.021.021.02-3.32%167,190
Nov 20, 20251.061.061.061.061.06-1.40%102,787
Nov 19, 20251.071.071.071.071.077.43%90,801
Nov 18, 20251.001.001.001.001.00-1.87%326,950
Nov 17, 20251.021.021.021.021.02-3.33%225,094
Nov 14, 20251.051.051.051.051.053.45%158,116
Nov 13, 20251.021.021.021.021.02-4.69%434,242
Nov 12, 20251.071.071.071.071.07-0.47%228,181
Nov 11, 20251.071.071.071.071.07-4.46%883,770
Nov 10, 20251.121.121.121.121.12-1.32%157,792
Nov 7, 20251.141.141.141.141.14-4.22%229,361
Nov 6, 20251.191.191.191.191.193.04%218,373
Nov 5, 20251.151.151.151.151.15-4.17%56,304
Nov 4, 20251.201.201.201.201.200.84%190,146
Nov 3, 20251.191.191.191.191.19-2.86%254,536
Oct 31, 20251.231.231.231.231.235.60%179,523
Oct 30, 20251.161.161.161.161.16-4.53%257,002
Oct 29, 20251.221.221.221.221.22-178,116
Oct 28, 20251.221.221.221.221.220.83%389,439
Oct 27, 20251.211.211.211.211.21-2.43%122,308
Oct 24, 20251.241.241.241.241.2411.26%550,732
Oct 23, 20251.111.111.111.111.11-2.20%245,533
Oct 22, 20251.141.141.141.141.14-6.58%1,096,849
Oct 21, 20251.221.221.221.221.222.97%500,239
Oct 20, 20251.181.181.181.181.18-8.17%607,547
Oct 17, 20251.291.291.291.291.29-3.38%360,737
Oct 16, 20251.331.331.331.331.330.76%259,521
Oct 15, 20251.321.321.321.321.32-8.97%524,216
Oct 14, 20251.451.451.451.451.45-3.65%328,320
Oct 13, 20251.511.511.511.511.51-0.66%276,785
Oct 10, 20251.521.521.521.521.520.33%473,345